Indicators

Rio Tinto Plc ADR (NY: RIO )

69.84 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	19.47	19.56	18.95	19.22	8,457,635	+0.50(+2.68%)
May 28, 2009	18.41	18.84	18.03	18.72	9,007,469	+0.67(+3.70%)
May 27, 2009	18.56	18.90	18.02	18.05	8,206,986	-0.68(-3.61%)
May 26, 2009	17.94	18.80	17.93	18.73	8,667,383	+0.31(+1.70%)
May 22, 2009	18.57	18.75	18.24	18.41	8,417,755	+0.38(+2.13%)
May 21, 2009	18.11	18.15	17.64	18.03	12,593,176	-0.52(-2.81%)
May 20, 2009	18.74	19.17	18.45	18.55	11,429,213	+0.71(+4.00%)
May 19, 2009	18.08	18.46	17.67	17.84	11,285,252	+0.03(+0.15%)
May 18, 2009	16.93	17.86	16.86	17.81	10,928,248	+0.97(+5.74%)
May 15, 2009	17.21	17.48	16.63	16.84	11,536,221	-0.05(-0.28%)
May 14, 2009	16.18	17.08	15.97	16.89	12,287,873	+0.90(+5.65%)
May 13, 2009	16.44	16.49	15.83	15.99	17,288,674	-1.62(-9.19%)
May 12, 2009	18.94	18.98	17.08	17.60	24,242,930	-1.61(-8.39%)
May 11, 2009	18.99	19.44	18.73	19.22	9,083,736	-0.48(-2.44%)
May 08, 2009	19.19	19.77	19.05	19.70	9,393,175	+0.51(+2.64%)
May 07, 2009	20.12	20.40	18.99	19.19	10,306,867	-0.26(-1.34%)
May 06, 2009	19.07	19.61	18.67	19.45	11,441,808	+0.61(+3.26%)
May 05, 2009	19.34	19.36	18.49	18.84	10,116,814	-0.37(-1.95%)
May 04, 2009	19.27	19.29	19.00	19.21	8,578,606	+0.99(+5.45%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.